财通证券

601108
🏛️ 中国 →
8.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.10 8.15 8.09 8.12 1,840.5K
09:35 8.13 8.13 8.11 8.13 723.8K
09:40 8.12 8.14 8.11 8.12 877.8K
09:45 8.13 8.17 8.12 8.16 1,736.8K
09:50 8.17 8.18 8.15 8.16 896.5K
09:55 8.17 8.18 8.16 8.18 630.4K
10:00 8.18 8.18 8.15 8.16 788.1K
10:05 8.17 8.17 8.15 8.16 687.9K
10:10 8.16 8.17 8.14 8.15 585.5K
10:15 8.15 8.17 8.15 8.17 649.3K
10:20 8.17 8.17 8.14 8.15 276.6K
10:25 8.15 8.15 8.12 8.14 670.2K
10:30 8.14 8.15 8.13 8.15 311.4K
10:35 8.15 8.15 8.13 8.14 125.0K
10:40 8.13 8.14 8.12 8.13 436.2K
10:45 8.13 8.14 8.12 8.14 340.3K
10:50 8.14 8.16 8.14 8.16 380.5K
10:55 8.16 8.16 8.14 8.16 309.2K
11:00 8.16 8.18 8.16 8.16 863.3K
11:05 8.17 8.17 8.15 8.15 436.8K
11:10 8.16 8.17 8.15 8.17 307.6K
11:15 8.16 8.18 8.16 8.18 647.0K
11:20 8.18 8.19 8.17 8.18 794.0K
11:25 8.19 8.19 8.18 8.18 231.7K
13:00 8.18 8.19 8.17 8.19 1,086.6K
13:05 8.19 8.19 8.17 8.17 836.2K
13:10 8.18 8.19 8.16 8.18 1,230.3K
13:15 8.18 8.20 8.18 8.18 898.2K
13:20 8.18 8.19 8.17 8.19 689.9K
13:25 8.19 8.20 8.18 8.20 954.0K
13:30 8.19 8.20 8.18 8.20 253.8K
13:35 8.20 8.20 8.18 8.18 249.4K
13:40 8.19 8.21 8.18 8.21 581.3K
13:45 8.21 8.25 8.21 8.24 2,194.2K
13:50 8.24 8.30 8.23 8.30 3,029.8K
13:55 8.28 8.30 8.25 8.26 1,667.8K
14:00 8.27 8.28 8.25 8.26 1,020.1K
14:05 8.26 8.27 8.24 8.24 728.8K
14:10 8.24 8.26 8.24 8.25 589.5K
14:15 8.24 8.26 8.24 8.26 477.3K
14:20 8.26 8.26 8.25 8.26 272.2K
14:25 8.26 8.26 8.24 8.25 454.9K
14:30 8.25 8.26 8.24 8.25 290.1K
14:35 8.25 8.26 8.25 8.26 365.5K
14:40 8.25 8.26 8.25 8.26 501.8K
14:45 8.26 8.27 8.25 8.27 760.5K
14:50 8.27 8.27 8.26 8.26 694.4K
14:55 8.27 8.28 8.26 8.27 601.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.18 8.59 8.14 8.45 80.7M
2025-09-26 8.18 8.26 8.17 8.18 25.0M
2025-09-25 8.26 8.29 8.18 8.18 27.8M
2025-09-24 8.09 8.30 8.08 8.26 36.5M
2025-09-23 8.22 8.24 8.01 8.12 42.6M
2025-09-22 8.25 8.28 8.17 8.24 27.7M
2025-09-19 8.30 8.35 8.21 8.25 34.6M
2025-09-18 8.53 8.54 8.26 8.30 62.4M
2025-09-17 8.46 8.60 8.45 8.53 37.6M
2025-09-16 8.46 8.51 8.37 8.48 37.0M
2025-09-15 8.53 8.56 8.43 8.44 35.3M
2025-09-12 8.66 8.67 8.52 8.54 38.7M
2025-09-11 8.41 8.67 8.38 8.67 57.6M
2025-09-10 8.40 8.49 8.35 8.43 35.3M
2025-09-09 8.40 8.48 8.39 8.42 30.5M
2025-09-08 8.42 8.45 8.36 8.41 31.2M
2025-09-05 8.33 8.43 8.27 8.42 41.2M
2025-09-04 8.29 8.38 8.25 8.32 49.3M
2025-09-03 8.55 8.57 8.26 8.29 55.6M
2025-09-02 8.61 8.64 8.45 8.52 56.3M
2025-09-01 8.72 8.74 8.58 8.60 50.8M
2025-08-29 8.75 8.83 8.65 8.67 68.7M
2025-08-28 8.53 8.68 8.42 8.68 72.0M
2025-08-27 8.74 8.80 8.50 8.52 81.8M
2025-08-26 8.81 8.83 8.71 8.74 63.5M
2025-08-25 8.85 8.97 8.72 8.84 97.1M
2025-08-22 8.60 8.81 8.59 8.81 99.0M
2025-08-21 8.67 8.71 8.55 8.60 59.6M
2025-08-20 8.48 8.63 8.41 8.63 55.9M
2025-08-19 8.61 8.66 8.50 8.52 67.9M
2025-08-18 8.67 8.76 8.56 8.65 99.2M
2025-08-15 8.36 8.69 8.34 8.61 113.5M
2025-08-14 8.42 8.54 8.34 8.40 91.0M
2025-08-13 8.27 8.45 8.23 8.40 79.5M
2025-08-12 8.25 8.28 8.19 8.25 29.1M
2025-08-11 8.17 8.28 8.17 8.24 36.7M
2025-08-08 8.20 8.23 8.14 8.17 26.3M
2025-08-07 8.25 8.30 8.16 8.24 39.1M
2025-08-06 8.16 8.32 8.12 8.21 43.7M
2025-08-05 8.09 8.17 8.08 8.16 34.5M
2025-08-04 8.02 8.08 8.00 8.06 25.6M
2025-08-01 8.08 8.15 8.01 8.06 35.0M
2025-07-31 8.23 8.30 8.05 8.10 69.8M
2025-07-30 8.27 8.59 8.23 8.30 96.9M
2025-07-29 8.25 8.31 8.11 8.29 50.5M
2025-07-28 8.27 8.38 8.21 8.28 50.3M
2025-07-25 8.30 8.37 8.25 8.27 65.6M
2025-07-24 8.16 8.38 8.15 8.38 78.5M
2025-07-23 8.20 8.30 8.16 8.18 65.4M
2025-07-22 8.18 8.19 8.08 8.17 36.6M
2025-07-21 8.11 8.20 8.10 8.18 37.6M
2025-07-18 8.12 8.14 8.07 8.10 28.0M
2025-07-17 8.06 8.12 8.05 8.11 29.3M
2025-07-16 8.10 8.13 8.01 8.07 33.8M
2025-07-15 8.11 8.19 8.05 8.10 45.2M
2025-07-14 8.24 8.25 8.09 8.10 57.1M
2025-07-11 8.10 8.34 8.07 8.22 109.7M
2025-07-10 7.98 8.14 7.98 8.09 55.2M
2025-07-09 7.98 8.10 7.95 8.00 58.3M
2025-07-08 7.87 7.98 7.85 7.97 39.3M
2025-07-07 7.80 7.91 7.79 7.88 33.1M
2025-07-04 7.80 7.96 7.75 7.83 46.1M
2025-07-03 7.80 7.85 7.78 7.82 28.9M
2025-07-02 7.82 7.84 7.76 7.78 28.4M
2025-07-01 7.90 7.91 7.78 7.82 41.6M
2025-06-30 8.04 8.14 7.88 7.91 70.8M
2025-06-27 7.85 8.15 7.83 7.88 93.4M
2025-06-26 7.97 7.98 7.82 7.85 72.0M
2025-06-25 7.67 7.98 7.65 7.93 102.9M
2025-06-24 7.48 7.68 7.47 7.64 46.4M
2025-06-23 7.34 7.49 7.34 7.46 25.0M
2025-06-20 7.40 7.44 7.37 7.38 17.6M
2025-06-19 7.51 7.53 7.37 7.41 27.9M
2025-06-18 7.63 7.64 7.49 7.53 32.4M
2025-06-17 7.62 7.65 7.58 7.64 28.1M
2025-06-16 7.51 7.63 7.50 7.63 33.4M
2025-06-13 7.58 7.62 7.51 7.54 34.0M
2025-06-12 7.59 7.63 7.56 7.59 23.5M
2025-06-11 7.51 7.71 7.49 7.60 45.1M
2025-06-10 7.59 7.62 7.46 7.49 36.4M
2025-06-09 7.50 7.63 7.50 7.59 42.0M
2025-06-06 7.53 7.54 7.45 7.47 21.6M
2025-06-05 7.46 7.55 7.45 7.52 34.4M
2025-06-04 7.39 7.49 7.38 7.48 31.5M
2025-06-03 7.35 7.44 7.34 7.40 20.6M
2025-05-30 7.39 7.40 7.33 7.37 24.1M
2025-05-29 7.33 7.42 7.32 7.41 29.0M
2025-05-28 7.31 7.35 7.28 7.34 19.1M
2025-05-27 7.30 7.32 7.25 7.30 16.8M
2025-05-26 7.30 7.32 7.27 7.30 17.1M
2025-05-23 7.37 7.41 7.30 7.31 25.0M
2025-05-22 7.40 7.42 7.36 7.38 20.2M
2025-05-21 7.41 7.44 7.40 7.42 20.1M
2025-05-20 7.39 7.44 7.37 7.41 21.9M
2025-05-19 7.41 7.42 7.35 7.39 28.3M
2025-05-16 7.42 7.47 7.34 7.45 45.8M
2025-05-15 7.51 7.55 7.44 7.44 35.1M
2025-05-14 7.38 7.70 7.34 7.57 75.0M
2025-05-13 7.50 7.50 7.37 7.38 32.2M
2025-05-12 7.35 7.45 7.31 7.44 38.5M
2025-05-09 7.43 7.43 7.31 7.32 23.3M
2025-05-08 7.39 7.46 7.38 7.42 25.2M
2025-05-07 7.52 7.57 7.37 7.42 47.2M
2025-05-06 7.34 7.39 7.31 7.38 31.7M
2025-04-30 7.28 7.34 7.26 7.29 37.3M
2025-04-29 7.24 7.34 7.23 7.30 36.7M
2025-04-28 7.36 7.37 7.20 7.24 87.4M
2025-04-25 7.48 7.57 7.48 7.55 27.9M
2025-04-24 7.51 7.53 7.43 7.48 21.8M
2025-04-23 7.55 7.56 7.47 7.50 22.4M
2025-04-22 7.45 7.54 7.45 7.50 28.1M
2025-04-21 7.41 7.48 7.37 7.46 20.8M
2025-04-18 7.35 7.43 7.33 7.42 22.0M
2025-04-17 7.33 7.40 7.32 7.36 19.0M
2025-04-16 7.41 7.43 7.29 7.36 29.7M
2025-04-15 7.42 7.42 7.34 7.39 20.4M
2025-04-14 7.46 7.47 7.40 7.43 24.3M
2025-04-11 7.40 7.46 7.37 7.40 31.5M
2025-04-10 7.40 7.50 7.32 7.43 59.1M
2025-04-09 7.03 7.38 6.96 7.27 66.1M
2025-04-08 7.15 7.20 7.00 7.09 60.9M
2025-04-07 7.50 7.55 7.07 7.07 86.3M
2025-04-03 7.80 7.91 7.78 7.86 20.9M
2025-04-02 7.82 7.90 7.81 7.87 20.6M
2025-04-01 7.82 7.88 7.80 7.83 21.9M
2025-03-31 7.94 7.97 7.76 7.80 40.2M
2025-03-28 7.96 8.00 7.91 7.96 27.7M
2025-03-27 7.93 8.02 7.87 7.96 25.1M
2025-03-26 7.94 8.00 7.93 7.95 21.6M
2025-03-25 7.95 8.01 7.92 7.96 21.8M
2025-03-24 7.98 8.01 7.86 7.95 31.5M
2025-03-21 8.06 8.11 7.97 7.98 46.5M
2025-03-20 8.14 8.15 8.07 8.08 34.1M
2025-03-19 8.16 8.19 8.11 8.15 35.2M
2025-03-18 8.16 8.18 8.10 8.16 35.2M
2025-03-17 8.17 8.17 8.10 8.12 44.4M
2025-03-14 7.91 8.20 7.90 8.16 100.1M
2025-03-13 7.96 8.03 7.84 7.91 40.8M
2025-03-12 7.95 8.07 7.94 7.98 46.2M
2025-03-11 7.88 7.97 7.84 7.95 35.8M
2025-03-10 8.01 8.04 7.91 7.96 39.4M
2025-03-07 8.10 8.12 8.00 8.04 49.8M
2025-03-06 8.01 8.22 7.99 8.15 83.2M
2025-03-05 7.94 7.99 7.87 7.95 40.0M
2025-03-04 7.86 7.96 7.85 7.94 37.0M
2025-03-03 7.94 8.00 7.84 7.91 49.4M
2025-02-28 8.08 8.25 7.91 7.92 79.6M
2025-02-27 8.14 8.22 8.01 8.14 83.8M
2025-02-26 8.07 8.24 8.01 8.22 82.9M
2025-02-25 8.11 8.13 8.02 8.05 60.4M
2025-02-24 8.26 8.32 8.15 8.21 84.9M
2025-02-21 8.29 8.40 8.15 8.37 116.2M
2025-02-20 8.27 8.32 8.18 8.23 69.1M
2025-02-19 8.12 8.55 8.09 8.34 124.0M
2025-02-18 8.36 8.42 8.11 8.13 114.4M
2025-02-17 8.53 8.78 8.34 8.43 231.7M
2025-02-14 7.96 8.60 7.95 8.30 201.2M
2025-02-13 8.00 8.07 7.95 7.96 48.4M
2025-02-12 7.89 8.07 7.86 8.03 45.4M
2025-02-11 7.94 7.94 7.80 7.89 37.6M
2025-02-10 7.92 7.99 7.87 7.93 35.4M
2025-02-07 7.76 8.04 7.73 7.93 62.0M
2025-02-06 7.64 7.78 7.59 7.74 35.9M
2025-02-05 7.69 7.74 7.63 7.65 32.4M
2025-01-27 7.82 7.83 7.61 7.62 32.6M
2025-01-24 7.72 7.85 7.70 7.77 33.8M
2025-01-23 7.79 7.95 7.71 7.72 51.9M
2025-01-22 7.65 7.70 7.59 7.66 24.8M
2025-01-21 7.78 7.78 7.64 7.69 22.5M
2025-01-20 7.71 7.82 7.68 7.71 30.9M
2025-01-17 7.62 7.70 7.58 7.66 24.0M
2025-01-16 7.65 7.77 7.55 7.63 35.5M
2025-01-15 7.64 7.67 7.58 7.63 26.7M
2025-01-14 7.45 7.69 7.41 7.66 50.5M
2025-01-13 7.29 7.44 7.27 7.43 30.5M
2025-01-10 7.52 7.55 7.34 7.35 38.1M
2025-01-09 7.52 7.58 7.47 7.48 32.1M
2025-01-08 7.61 7.63 7.39 7.57 52.5M
2025-01-07 7.61 7.66 7.55 7.63 37.0M
2025-01-06 7.61 7.65 7.55 7.61 38.3M
2025-01-03 7.78 7.80 7.60 7.63 53.1M
2025-01-02 8.17 8.18 7.69 7.77 69.7M